Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Draganfly Inc (OP: DFLYF )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2020 0.6380 0.6380 0.6380 545,839 +0.10(+19.03%)
Dec 30, 2020 0.5816 0.5816 0.5120 0.5360 545,839 -0.04(-7.41%)
Dec 29, 2020 0.5800 0.6600 0.5589 0.5789 592,230 -0.02(-3.68%)
Dec 28, 2020 0.6500 0.7000 0.5450 0.6010 1,311,996 +0.04(+6.96%)
Dec 24, 2020 0.5299 0.5704 0.4811 0.5619 505,700 +0.03(+6.22%)
Dec 23, 2020 0.6993 0.7046 0.5290 0.5290 2,558,683 -0.16(-23.33%)
Dec 22, 2020 0.5400 0.6993 0.4690 0.6900 3,539,096 +0.21(+42.83%)
Dec 21, 2020 0.5112 0.5223 0.4600 0.4831 559,024 -0.03(-5.27%)
Dec 18, 2020 0.5200 0.5500 0.4749 0.5100 810,600 +0.01(+1.80%)
Dec 17, 2020 0.4700 0.5500 0.4451 0.5010 899,860 +0.05(+11.33%)
Dec 16, 2020 0.4965 0.4980 0.4315 0.4500 357,372 -0.04(-7.86%)
Dec 15, 2020 0.3747 0.4923 0.3679 0.4884 809,238 +0.12(+34.07%)
Dec 14, 2020 0.3500 0.3643 0.3319 0.3643 285,367 +0.02(+6.99%)
Dec 11, 2020 0.3500 0.3500 0.2978 0.3405 172,000 +0.01(+1.95%)
Dec 10, 2020 0.3330 0.3340 0.3129 0.3340 124,574 +0.00(+0.30%)
Dec 09, 2020 0.3500 0.3597 0.3102 0.3330 325,251 -0.02(-4.61%)
Dec 08, 2020 0.3550 0.3573 0.3400 0.3491 134,225 -0.01(-1.52%)
Dec 07, 2020 0.3550 0.3576 0.3500 0.3545 220,393 -0.00(-0.14%)
Dec 04, 2020 0.3600 0.3708 0.3500 0.3550 337,500 -0.01(-1.39%)
Dec 03, 2020 0.3612 0.3745 0.3123 0.3600 196,203 -0.00(-0.69%)
Dec 02, 2020 0.3788 0.3897 0.3556 0.3625 99,209 -0.02(-4.61%)
Dec 01, 2020 0.3900 0.3900 0.3700 0.3800 46,846 +0.00(+0.16%)
Nov 30, 2020 0.4100 0.4313 0.3700 0.3794 87,592 -0.00(-0.99%)
Nov 27, 2020 0.3824 0.3855 0.3684 0.3832 53,800 +0.00(+0.21%)
Nov 25, 2020 0.4000 0.4000 0.3700 0.3824 141,200 -0.00(-1.11%)
Nov 24, 2020 0.3899 0.4000 0.3676 0.3867 138,031 +0.01(+3.81%)
Nov 23, 2020 0.3799 0.3891 0.3691 0.3725 196,681 -0.01(-1.95%)
Nov 20, 2020 0.3852 0.3878 0.3570 0.3799 149,100 +0.01(+2.76%)
Nov 19, 2020 0.3991 0.3991 0.3567 0.3697 144,533 +0.00(+1.29%)
Nov 18, 2020 0.3673 0.3845 0.3520 0.3650 210,627 +0.00(+0.00%)
Nov 17, 2020 0.3350 0.3876 0.3350 0.3650 141,358 -0.01(-3.92%)
Nov 16, 2020 0.3610 0.3952 0.3610 0.3799 141,702 +0.00(+0.34%)
Nov 13, 2020 0.3674 0.3905 0.3611 0.3786 120,600 +0.00(+0.05%)
Nov 12, 2020 0.3900 0.3900 0.3684 0.3784 80,081 -0.00(-0.42%)
Nov 11, 2020 0.3900 0.3993 0.3727 0.3800 104,355 -0.01(-3.21%)
Nov 10, 2020 0.3900 0.4088 0.3779 0.3926 189,210 -0.01(-1.83%)
Nov 09, 2020 0.4074 0.4100 0.3603 0.3999 158,683 +0.02(+5.24%)
Nov 06, 2020 0.4000 0.4056 0.3800 0.3800 116,300 -0.03(-6.40%)
Nov 05, 2020 0.4094 0.4305 0.4000 0.4060 168,217 +0.01(+1.50%)
Nov 04, 2020 0.4000 0.4319 0.4000 0.4000 57,364 -0.02(-4.53%)
Nov 03, 2020 0.4070 0.4300 0.3987 0.4190 139,700 +0.00(+0.96%)
Nov 02, 2020 0.4050 0.4693 0.4050 0.4150 174,573 -0.01(-2.38%)
Oct 30, 2020 0.4600 0.4600 0.4109 0.4251 187,800 -0.02(-4.90%)
Oct 29, 2020 0.4500 0.4635 0.4400 0.4470 88,063 -0.00(-0.67%)
Oct 28, 2020 0.4000 0.4549 0.4000 0.4500 155,444 +0.01(+1.12%)
Oct 27, 2020 0.4547 0.4547 0.4400 0.4450 62,835 +0.01(+1.18%)
Oct 26, 2020 0.4000 0.4467 0.4000 0.4398 162,626 +0.00(+0.78%)
Oct 23, 2020 0.4306 0.4400 0.4104 0.4364 180,300 +0.01(+3.29%)
Oct 22, 2020 0.4315 0.4343 0.4200 0.4225 83,340 -0.00(-0.42%)
Oct 21, 2020 0.4400 0.4400 0.4112 0.4243 148,199 -0.00(-0.12%)
Oct 20, 2020 0.4200 0.4394 0.4000 0.4248 133,152 +0.01(+1.38%)
Oct 19, 2020 0.4600 0.4616 0.4172 0.4190 293,348 -0.04(-8.89%)
Oct 16, 2020 0.4500 0.4600 0.4496 0.4599 181,100 +0.01(+2.20%)
Oct 15, 2020 0.5925 0.5925 0.4500 0.4500 118,578 -0.03(-7.20%)
Oct 14, 2020 0.4700 0.4890 0.4503 0.4849 67,094 +0.02(+4.10%)
Oct 13, 2020 0.5000 0.5000 0.4000 0.4658 208,480 -0.02(-4.94%)
Oct 12, 2020 0.4619 0.4944 0.4300 0.4900 302,851 +0.04(+9.55%)
Oct 09, 2020 0.4598 0.4598 0.4300 0.4473 88,100 -0.01(-1.91%)
Oct 08, 2020 0.4348 0.4794 0.4348 0.4560 149,238 -0.01(-2.98%)
Oct 07, 2020 0.4459 0.4899 0.4459 0.4700 122,721 -0.02(-3.98%)
Oct 06, 2020 0.4984 0.5000 0.4580 0.4895 33,411 +0.01(+1.98%)
Oct 05, 2020 0.4760 0.4914 0.4500 0.4800 26,397 +0.00(+0.84%)
Oct 02, 2020 0.4250 0.4890 0.4250 0.4760 65,800 +0.01(+1.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.